Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyence Group Inc (CSE: PSYG )

0.0250 UNCHANGED
Official Closing Price Updated: 11:29 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.0850 0 +0.00(+0.00%)
Apr 28, 2022 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Apr 27, 2022 0.0900 0.0900 0.0800 0.0850 30,910 -0.00(-5.56%)
Apr 26, 2022 0.0850 0.0900 0.0850 0.0900 58,590 -0.01(-5.26%)
Apr 25, 2022 0.0600 0.0950 0.0600 0.0950 92,018 +0.01(+5.56%)
Apr 22, 2022 0.0950 0.0950 0.0900 0.0900 50,460 -0.01(-5.26%)
Apr 21, 2022 0.0950 0.0950 0.0950 0.0950 85,160 -0.01(-5.00%)
Apr 19, 2022 0.1000 0.1000 100 +0.00(+0.00%)
Apr 18, 2022 0.1000 0.1000 0.1000 0.1000 1,120 +0.00(+0.00%)
Apr 14, 2022 0.1000 0 +0.00(+0.00%)
Apr 13, 2022 0.1000 0.1000 0.1000 0.1000 550 +0.00(+0.00%)
Apr 12, 2022 0.1000 0.1000 0.1000 0.1000 2,800 +0.01(+5.26%)
Apr 11, 2022 0.1050 0.1200 0.0950 0.0950 50,024 -0.01(-13.64%)
Apr 07, 2022 0.1100 0.1100 300 +0.01(+10.00%)
Apr 06, 2022 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Apr 05, 2022 0.1000 0.1000 0.1000 0.1000 2,247 -0.00(-4.76%)
Apr 04, 2022 0.1050 0.1050 0.1050 0.1050 2,777 +0.00(+5.00%)
Mar 30, 2022 0.1000 0.1000 0 -0.01(-9.09%)
Mar 29, 2022 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+10.00%)
Mar 28, 2022 0.1100 0.1100 0.1000 0.1000 22,350 -0.01(-9.09%)
Mar 25, 2022 0.1100 0.1100 0.1000 0.1100 24,785 +0.00(+0.00%)
Mar 24, 2022 0.1250 0.1250 0.1100 0.1100 19,530 -0.01(-12.00%)
Mar 23, 2022 0.1250 0.1250 0.1250 0.1250 990 +0.00(+0.00%)
Mar 22, 2022 0.1250 0.1250 0.1200 0.1250 4,063 +0.01(+4.17%)
Mar 21, 2022 0.1200 0.1200 0.1150 0.1200 69,163 +0.00(+0.00%)
Mar 18, 2022 0.1200 0.1200 0.1200 0.1200 8,249 +0.00(+4.35%)
Mar 17, 2022 0.1200 0.1200 0.1150 0.1150 10,772 -0.00(-4.17%)
Mar 16, 2022 0.1200 0.1200 0.1200 0.1200 2,500 -0.01(-7.69%)
Mar 14, 2022 0.1300 0.1300 0 +0.00(+0.00%)
Mar 11, 2022 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Mar 10, 2022 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Mar 09, 2022 0.1250 0.1250 0.1250 0.1250 3,000 +0.01(+13.64%)
Mar 08, 2022 0.1100 0.1100 0.1100 0.1100 902 -0.01(-8.33%)
Mar 07, 2022 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-7.69%)
Mar 04, 2022 0.1400 0.1400 0.1300 0.1300 5,700 -0.01(-3.70%)
Mar 03, 2022 0.1350 0.1350 0.1350 0.1350 1,096 +0.00(+0.00%)
Mar 02, 2022 0.1400 0.1400 0.1350 0.1350 34,130 -0.01(-10.00%)
Feb 25, 2022 0.1500 1,036 +0.03(+25.00%)
Feb 22, 2022 0.1200 0.1200 0 -0.03(-20.00%)
Feb 18, 2022 0.1500 0 +0.01(+3.45%)
Feb 17, 2022 0.1450 0.1450 0.1450 0.1450 540 -0.01(-3.33%)
Feb 16, 2022 0.1550 0.1550 0.1500 0.1500 6,975 +0.01(+3.45%)
Feb 14, 2022 0.1450 0.1450 306 -0.01(-3.33%)
Feb 11, 2022 0.1550 0.1550 0.1500 0.1500 2,200 -0.01(-3.23%)
Feb 10, 2022 0.1500 0.1600 0.1500 0.1550 7,550 +0.01(+3.33%)
Feb 09, 2022 0.1500 0.1500 0.1500 0.1500 532 -0.01(-6.25%)
Feb 08, 2022 0.1500 0.1600 0.1500 0.1600 24,650 +0.01(+6.67%)
Feb 07, 2022 0.1300 0.1550 0.1300 0.1500 55,132 +0.02(+15.38%)
Feb 04, 2022 0.1150 0.1300 0.1150 0.1300 6,030 +0.00(+0.00%)
Feb 03, 2022 0.1300 0.1300 19,530 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.